Market [unlinked] / USD
Identifier on Kraken: SWELLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
0.0062 USD |
3,304,058.4660 |
0.0062 USD |
0.0060 USD |
0.0063 USD |
0.0061 USD |
| 2025-10-26 |
0.0060 USD |
3,123,721.7297 |
0.0059 USD |
0.0059 USD |
0.0062 USD |
0.0061 USD |
| 2025-10-25 |
0.0058 USD |
2,688,242.9198 |
0.0059 USD |
0.0057 USD |
0.0059 USD |
0.0059 USD |
| 2025-10-24 |
0.0059 USD |
840,234.3280 |
0.0059 USD |
0.0059 USD |
0.0060 USD |
0.0059 USD |
| 2025-10-23 |
0.0058 USD |
2,277,815.0878 |
0.0058 USD |
0.0057 USD |
0.0059 USD |
0.0059 USD |
| 2025-10-22 |
0.0059 USD |
4,024,826.2432 |
0.0061 USD |
0.0058 USD |
0.0061 USD |
0.0058 USD |
| 2025-10-21 |
0.0062 USD |
896,342.8062 |
0.0064 USD |
0.0061 USD |
0.0064 USD |
0.0061 USD |
| 2025-10-20 |
0.0065 USD |
2,801,571.1004 |
0.0065 USD |
0.0063 USD |
0.0068 USD |
0.0066 USD |
| 2025-10-19 |
0.0071 USD |
24,924,611.8986 |
0.0064 USD |
0.0063 USD |
0.0082 USD |
0.0066 USD |
| 2025-10-18 |
0.0064 USD |
2,658,433.9424 |
0.0063 USD |
0.0063 USD |
0.0065 USD |
0.0064 USD |
| 2025-10-17 |
0.0062 USD |
9,209,254.0049 |
0.0063 USD |
0.0060 USD |
0.0065 USD |
0.0064 USD |
| 2025-10-16 |
0.0065 USD |
14,471,088.3386 |
0.0065 USD |
0.0063 USD |
0.0068 USD |
0.0064 USD |
| 2025-10-15 |
0.0067 USD |
6,863,254.4188 |
0.0067 USD |
0.0065 USD |
0.0070 USD |
0.0065 USD |
| 2025-10-14 |
0.0065 USD |
8,029,619.8062 |
0.0069 USD |
0.0063 USD |
0.0069 USD |
0.0066 USD |
| 2025-10-13 |
0.0067 USD |
7,283,617.1827 |
0.0066 USD |
0.0065 USD |
0.0069 USD |
0.0069 USD |
| 2025-10-12 |
0.0060 USD |
766,006.0035 |
0.0061 USD |
0.0059 USD |
0.0062 USD |
0.0062 USD |
| 2025-10-11 |
0.0060 USD |
13,787,499.8833 |
0.0055 USD |
0.0055 USD |
0.0066 USD |
0.0064 USD |
| 2025-10-10 |
0.0073 USD |
10,540,054.3694 |
0.0083 USD |
0.0001 USD |
0.0083 USD |
0.0041 USD |
| 2025-10-09 |
0.0084 USD |
1,322,586.2047 |
0.0087 USD |
0.0083 USD |
0.0087 USD |
0.0083 USD |
| 2025-10-08 |
0.0085 USD |
2,709,750.8613 |
0.0085 USD |
0.0084 USD |
0.0087 USD |
0.0087 USD |
| 2025-10-07 |
0.0089 USD |
3,315,773.0838 |
0.0091 USD |
0.0088 USD |
0.0091 USD |
0.0088 USD |
| 2025-10-06 |
0.0088 USD |
4,463,173.6261 |
0.0086 USD |
0.0086 USD |
0.0091 USD |
0.0090 USD |
| 2025-10-05 |
0.0089 USD |
737,173.7568 |
0.0088 USD |
0.0088 USD |
0.0092 USD |
0.0089 USD |
| 2025-10-04 |
0.0090 USD |
512,574.1257 |
0.0092 USD |
0.0087 USD |
0.0092 USD |
0.0087 USD |
| 2025-10-03 |
0.0089 USD |
436,930.9033 |
0.0091 USD |
0.0088 USD |
0.0091 USD |
0.0089 USD |
| 2025-10-02 |
0.0089 USD |
1,683,373.1673 |
0.0088 USD |
0.0088 USD |
0.0091 USD |
0.0090 USD |
| 2025-10-01 |
0.0085 USD |
475,840.6602 |
0.0084 USD |
0.0083 USD |
0.0087 USD |
0.0086 USD |
| 2025-09-30 |
0.0083 USD |
1,933,949.4513 |
0.0087 USD |
0.0081 USD |
0.0087 USD |
0.0084 USD |
| 2025-09-29 |
0.0089 USD |
1,168,653.4608 |
0.0089 USD |
0.0088 USD |
0.0090 USD |
0.0089 USD |
| 2025-09-28 |
0.0087 USD |
1,407,203.9823 |
0.0087 USD |
0.0085 USD |
0.0088 USD |
0.0087 USD |
| 2025-09-27 |
0.0087 USD |
528,845.0993 |
0.0088 USD |
0.0085 USD |
0.0088 USD |
0.0086 USD |
| 2025-09-26 |
0.0087 USD |
909,310.4234 |
0.0087 USD |
0.0085 USD |
0.0088 USD |
0.0087 USD |
| 2025-09-25 |
0.0090 USD |
2,753,963.7069 |
0.0092 USD |
0.0089 USD |
0.0092 USD |
0.0089 USD |
| 2025-09-24 |
0.0094 USD |
5,279,170.9913 |
0.0091 USD |
0.0088 USD |
0.0096 USD |
0.0094 USD |
| 2025-09-23 |
0.0093 USD |
677,293.0375 |
0.0094 USD |
0.0090 USD |
0.0094 USD |
0.0093 USD |
| 2025-09-22 |
0.0095 USD |
4,852,974.7119 |
0.0099 USD |
0.0091 USD |
0.0099 USD |
0.0092 USD |
| 2025-09-21 |
0.0101 USD |
609,333.3525 |
0.0103 USD |
0.0100 USD |
0.0103 USD |
0.0102 USD |
| 2025-09-20 |
0.0100 USD |
3,790,523.9665 |
0.0097 USD |
0.0096 USD |
0.0102 USD |
0.0101 USD |
| 2025-09-19 |
0.0102 USD |
612,687.3869 |
0.0102 USD |
0.0100 USD |
0.0103 USD |
0.0101 USD |
| 2025-09-18 |
0.0102 USD |
1,387,090.3733 |
0.0100 USD |
0.0100 USD |
0.0104 USD |
0.0103 USD |
| 2025-09-17 |
0.0096 USD |
722,549.1796 |
0.0098 USD |
0.0094 USD |
0.0099 USD |
0.0096 USD |
| 2025-09-16 |
0.0097 USD |
1,581,553.9600 |
0.0096 USD |
0.0095 USD |
0.0099 USD |
0.0098 USD |
| 2025-09-15 |
0.0099 USD |
3,383,822.1529 |
0.0102 USD |
0.0095 USD |
0.0104 USD |
0.0096 USD |
| 2025-09-14 |
0.0107 USD |
7,148,460.0053 |
0.0105 USD |
0.0101 USD |
0.0111 USD |
0.0104 USD |
| 2025-09-13 |
0.0102 USD |
1,042,544.6190 |
0.0102 USD |
0.0101 USD |
0.0103 USD |
0.0103 USD |
| 2025-09-12 |
0.0099 USD |
2,025,036.5535 |
0.0098 USD |
0.0098 USD |
0.0101 USD |
0.0100 USD |
| 2025-09-11 |
0.0100 USD |
10,360,882.5234 |
0.0094 USD |
0.0094 USD |
0.0105 USD |
0.0099 USD |
| 2025-09-10 |
0.0095 USD |
1,458,240.9214 |
0.0095 USD |
0.0095 USD |
0.0097 USD |
0.0096 USD |
| 2025-09-09 |
0.0096 USD |
1,632,713.8061 |
0.0095 USD |
0.0094 USD |
0.0100 USD |
0.0094 USD |
| 2025-09-08 |
0.0095 USD |
3,602,294.8556 |
0.0093 USD |
0.0092 USD |
0.0097 USD |
0.0095 USD |